レイズネクスト(6379)の株価時系列情報
レイズネクスト(6379)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,095 | 1,100 | 1,080 | 1,100 | 134,000 |
| 2006/12/28 | 1,064 | 1,110 | 1,063 | 1,097 | 536,000 |
| 2006/12/27 | 1,068 | 1,078 | 1,051 | 1,060 | 191,000 |
| 2006/12/26 | 1,040 | 1,063 | 1,035 | 1,062 | 268,000 |
| 2006/12/25 | 1,051 | 1,068 | 1,040 | 1,048 | 194,000 |
| 2006/12/22 | 1,030 | 1,050 | 1,025 | 1,050 | 198,000 |
| 2006/12/21 | 1,017 | 1,053 | 996 | 1,043 | 572,000 |
| 2006/12/20 | 1,003 | 1,013 | 995 | 1,005 | 184,000 |
| 2006/12/19 | 1,000 | 1,006 | 981 | 999 | 289,000 |
| 2006/12/18 | 1,043 | 1,043 | 1,011 | 1,011 | 237,000 |
| 2006/12/15 | 1,010 | 1,028 | 1,009 | 1,023 | 353,000 |
| 2006/12/14 | 982 | 1,007 | 982 | 1,000 | 267,000 |
| 2006/12/13 | 961 | 995 | 960 | 982 | 224,000 |
| 2006/12/12 | 1,002 | 1,002 | 960 | 960 | 502,000 |
| 2006/12/11 | 995 | 1,014 | 991 | 1,002 | 575,000 |
| 2006/12/08 | 946 | 985 | 941 | 979 | 386,000 |
| 2006/12/07 | 963 | 966 | 947 | 956 | 222,000 |
| 2006/12/06 | 975 | 975 | 955 | 970 | 272,000 |
| 2006/12/05 | 995 | 996 | 957 | 979 | 278,000 |
| 2006/12/04 | 949 | 1,008 | 945 | 981 | 870,000 |
| 2006/12/01 | 898 | 960 | 887 | 959 | 852,000 |
| 2006/11/30 | 884 | 910 | 883 | 890 | 695,000 |
| 2006/11/29 | 884 | 888 | 871 | 875 | 152,000 |
| 2006/11/28 | 855 | 884 | 843 | 883 | 150,000 |
| 2006/11/27 | 845 | 864 | 845 | 857 | 129,000 |
| 2006/11/24 | 868 | 868 | 840 | 855 | 96,000 |
| 2006/11/22 | 851 | 865 | 835 | 865 | 146,000 |
| 2006/11/21 | 826 | 852 | 826 | 842 | 122,000 |
| 2006/11/20 | 860 | 860 | 816 | 825 | 138,000 |
| 2006/11/17 | 858 | 862 | 846 | 850 | 85,000 |
| 2006/11/16 | 865 | 870 | 857 | 858 | 46,000 |
| 2006/11/15 | 875 | 876 | 856 | 875 | 196,000 |
| 2006/11/14 | 882 | 886 | 855 | 867 | 399,000 |
| 2006/11/13 | 885 | 898 | 837 | 837 | 289,000 |
| 2006/11/10 | 884 | 884 | 872 | 878 | 65,000 |
| 2006/11/09 | 863 | 884 | 862 | 880 | 185,000 |
| 2006/11/08 | 872 | 885 | 861 | 870 | 80,000 |
| 2006/11/07 | 862 | 887 | 855 | 882 | 268,000 |
| 2006/11/06 | 858 | 859 | 830 | 842 | 250,000 |
| 2006/11/02 | 870 | 876 | 856 | 860 | 135,000 |
| 2006/11/01 | 869 | 888 | 860 | 882 | 322,000 |
| 2006/10/31 | 848 | 885 | 841 | 879 | 243,000 |
| 2006/10/30 | 855 | 855 | 836 | 841 | 168,000 |
| 2006/10/27 | 841 | 864 | 841 | 862 | 194,000 |
| 2006/10/26 | 854 | 855 | 830 | 832 | 275,000 |
| 2006/10/25 | 866 | 883 | 841 | 841 | 1,026,000 |
| 2006/10/24 | 800 | 812 | 800 | 806 | 153,000 |
| 2006/10/23 | 800 | 810 | 799 | 800 | 88,000 |
| 2006/10/20 | 795 | 800 | 795 | 799 | 146,000 |
| 2006/10/19 | 784 | 795 | 783 | 793 | 127,000 |
| 2006/10/18 | 769 | 788 | 752 | 788 | 160,000 |
| 2006/10/17 | 774 | 774 | 746 | 765 | 130,000 |
| 2006/10/16 | 740 | 779 | 734 | 774 | 278,000 |
| 2006/10/13 | 693 | 733 | 693 | 733 | 287,000 |
| 2006/10/12 | 692 | 705 | 681 | 691 | 365,000 |
| 2006/10/11 | 750 | 755 | 709 | 717 | 210,000 |
| 2006/10/10 | 765 | 780 | 755 | 759 | 91,000 |
| 2006/10/06 | 760 | 785 | 760 | 780 | 120,000 |
| 2006/10/05 | 783 | 792 | 769 | 770 | 196,000 |
| 2006/10/04 | 797 | 798 | 786 | 792 | 103,000 |
| 2006/10/03 | 808 | 808 | 792 | 800 | 61,000 |
| 2006/10/02 | 800 | 808 | 795 | 798 | 81,000 |
| 2006/09/29 | 816 | 821 | 802 | 807 | 60,000 |
| 2006/09/28 | 801 | 816 | 801 | 816 | 72,000 |
| 2006/09/27 | 808 | 809 | 796 | 809 | 63,000 |
| 2006/09/26 | 785 | 795 | 785 | 788 | 76,000 |
| 2006/09/25 | 801 | 804 | 785 | 785 | 86,000 |
| 2006/09/22 | 821 | 821 | 808 | 811 | 72,000 |
| 2006/09/21 | 835 | 835 | 803 | 821 | 68,000 |
| 2006/09/20 | 829 | 830 | 820 | 830 | 83,000 |
| 2006/09/19 | 820 | 827 | 820 | 826 | 101,000 |
| 2006/09/15 | 810 | 820 | 804 | 810 | 138,000 |
| 2006/09/14 | 794 | 811 | 790 | 806 | 167,000 |
| 2006/09/13 | 794 | 809 | 772 | 790 | 480,000 |
| 2006/09/12 | 802 | 810 | 791 | 794 | 197,000 |
| 2006/09/11 | 830 | 830 | 807 | 812 | 152,000 |
| 2006/09/08 | 820 | 833 | 817 | 833 | 153,000 |
| 2006/09/07 | 838 | 838 | 819 | 820 | 158,000 |
| 2006/09/06 | 851 | 855 | 841 | 847 | 230,000 |
| 2006/09/05 | 850 | 868 | 845 | 865 | 815,000 |
| 2006/09/04 | 803 | 825 | 803 | 825 | 277,000 |
| 2006/09/01 | 798 | 799 | 785 | 791 | 147,000 |
| 2006/08/31 | 800 | 816 | 796 | 800 | 158,000 |
| 2006/08/30 | 806 | 806 | 796 | 800 | 115,000 |
| 2006/08/29 | 813 | 820 | 798 | 805 | 190,000 |
| 2006/08/28 | 826 | 830 | 808 | 808 | 195,000 |
| 2006/08/25 | 847 | 847 | 833 | 836 | 107,000 |
| 2006/08/24 | 840 | 847 | 825 | 847 | 148,000 |
| 2006/08/23 | 847 | 860 | 842 | 850 | 238,000 |
| 2006/08/22 | 840 | 846 | 832 | 846 | 150,000 |
| 2006/08/21 | 850 | 855 | 835 | 839 | 273,000 |
| 2006/08/18 | 875 | 875 | 856 | 866 | 170,000 |
| 2006/08/17 | 870 | 888 | 870 | 876 | 306,000 |
| 2006/08/16 | 843 | 882 | 826 | 870 | 522,000 |
| 2006/08/15 | 830 | 846 | 818 | 833 | 196,000 |
| 2006/08/14 | 849 | 849 | 800 | 831 | 312,000 |
| 2006/08/11 | 845 | 852 | 844 | 849 | 214,000 |
| 2006/08/10 | 820 | 853 | 814 | 844 | 414,000 |
| 2006/08/09 | 795 | 815 | 795 | 813 | 133,000 |
| 2006/08/08 | 791 | 815 | 788 | 799 | 167,000 |
| 2006/08/07 | 800 | 800 | 782 | 783 | 102,000 |
| 2006/08/04 | 819 | 819 | 799 | 800 | 190,000 |
| 2006/08/03 | 840 | 843 | 819 | 819 | 166,000 |
| 2006/08/02 | 830 | 833 | 821 | 826 | 332,000 |
| 2006/08/01 | 845 | 845 | 820 | 840 | 543,000 |
| 2006/07/31 | 840 | 840 | 811 | 811 | 342,000 |
| 2006/07/28 | 770 | 795 | 763 | 795 | 156,000 |
| 2006/07/27 | 757 | 779 | 757 | 772 | 90,000 |
| 2006/07/26 | 770 | 787 | 767 | 767 | 88,000 |
| 2006/07/25 | 794 | 797 | 768 | 769 | 107,000 |
| 2006/07/24 | 772 | 787 | 752 | 776 | 232,000 |
| 2006/07/21 | 754 | 792 | 754 | 782 | 196,000 |
| 2006/07/20 | 780 | 786 | 761 | 784 | 205,000 |
| 2006/07/19 | 730 | 762 | 716 | 721 | 521,000 |
| 2006/07/18 | 781 | 791 | 725 | 730 | 854,000 |
| 2006/07/14 | 835 | 843 | 820 | 820 | 501,000 |
| 2006/07/13 | 887 | 887 | 864 | 865 | 278,000 |
| 2006/07/12 | 903 | 905 | 885 | 887 | 197,000 |
| 2006/07/11 | 898 | 902 | 890 | 896 | 145,000 |
| 2006/07/10 | 888 | 890 | 874 | 886 | 106,000 |
| 2006/07/07 | 889 | 902 | 885 | 888 | 116,000 |
| 2006/07/06 | 890 | 890 | 876 | 888 | 140,000 |
| 2006/07/05 | 880 | 895 | 870 | 882 | 320,000 |
| 2006/07/04 | 920 | 922 | 884 | 900 | 587,000 |
| 2006/07/03 | 919 | 942 | 915 | 930 | 744,000 |
| 2006/06/30 | 890 | 914 | 890 | 905 | 764,000 |
| 2006/06/29 | 868 | 890 | 868 | 884 | 332,000 |
| 2006/06/28 | 856 | 867 | 853 | 858 | 383,000 |
| 2006/06/27 | 870 | 876 | 864 | 876 | 321,000 |
| 2006/06/26 | 862 | 867 | 845 | 863 | 221,000 |
| 2006/06/23 | 844 | 877 | 834 | 855 | 473,000 |
| 2006/06/22 | 829 | 848 | 828 | 845 | 290,000 |
| 2006/06/21 | 822 | 830 | 815 | 825 | 176,000 |
| 2006/06/20 | 828 | 829 | 814 | 821 | 121,000 |
| 2006/06/19 | 843 | 849 | 812 | 820 | 295,000 |
| 2006/06/16 | 825 | 838 | 812 | 832 | 719,000 |
| 2006/06/15 | 781 | 795 | 761 | 790 | 183,000 |
| 2006/06/14 | 730 | 761 | 730 | 751 | 121,000 |
| 2006/06/13 | 750 | 773 | 750 | 752 | 216,000 |
| 2006/06/12 | 739 | 785 | 735 | 776 | 265,000 |
| 2006/06/09 | 730 | 769 | 713 | 739 | 391,000 |
| 2006/06/08 | 760 | 760 | 713 | 732 | 308,000 |
| 2006/06/07 | 769 | 803 | 761 | 769 | 398,000 |
| 2006/06/06 | 780 | 798 | 771 | 776 | 182,000 |
| 2006/06/05 | 795 | 810 | 790 | 800 | 237,000 |
| 2006/06/02 | 794 | 800 | 735 | 790 | 578,000 |
| 2006/06/01 | 815 | 841 | 790 | 795 | 826,000 |
| 2006/05/31 | 810 | 815 | 795 | 805 | 727,000 |
| 2006/05/30 | 788 | 830 | 784 | 830 | 890,000 |
| 2006/05/29 | 785 | 800 | 765 | 792 | 1,100,000 |
| 2006/05/26 | 674 | 705 | 674 | 705 | 191,000 |
| 2006/05/25 | 679 | 688 | 673 | 675 | 47,000 |
| 2006/05/24 | 663 | 690 | 663 | 690 | 133,000 |
| 2006/05/23 | 685 | 692 | 651 | 660 | 258,000 |
| 2006/05/22 | 737 | 737 | 705 | 705 | 110,000 |
| 2006/05/19 | 691 | 717 | 690 | 707 | 103,000 |
| 2006/05/18 | 670 | 698 | 670 | 689 | 305,000 |
| 2006/05/17 | 708 | 722 | 671 | 710 | 310,000 |
| 2006/05/16 | 741 | 760 | 718 | 718 | 185,000 |
| 2006/05/15 | 761 | 761 | 740 | 742 | 183,000 |
| 2006/05/12 | 768 | 784 | 765 | 774 | 116,000 |
| 2006/05/11 | 784 | 798 | 784 | 785 | 56,000 |
| 2006/05/10 | 805 | 810 | 791 | 794 | 116,000 |
| 2006/05/09 | 808 | 825 | 802 | 806 | 141,000 |
| 2006/05/08 | 808 | 813 | 800 | 808 | 133,000 |
| 2006/05/02 | 785 | 800 | 785 | 794 | 102,000 |
| 2006/05/01 | 790 | 800 | 783 | 784 | 110,000 |
| 2006/04/28 | 805 | 808 | 781 | 787 | 267,000 |
| 2006/04/27 | 810 | 816 | 803 | 810 | 99,000 |
| 2006/04/26 | 815 | 817 | 805 | 810 | 106,000 |
| 2006/04/25 | 801 | 825 | 801 | 813 | 122,000 |
| 2006/04/24 | 816 | 825 | 800 | 801 | 209,000 |
| 2006/04/21 | 823 | 833 | 800 | 811 | 225,000 |
| 2006/04/20 | 855 | 855 | 823 | 823 | 212,000 |
| 2006/04/19 | 869 | 874 | 843 | 845 | 417,000 |
| 2006/04/18 | 820 | 859 | 812 | 859 | 164,000 |
| 2006/04/17 | 865 | 865 | 825 | 827 | 174,000 |
| 2006/04/14 | 880 | 887 | 841 | 868 | 405,000 |
| 2006/04/13 | 841 | 878 | 837 | 876 | 1,300,000 |
| 2006/04/12 | 835 | 837 | 829 | 834 | 269,000 |
| 2006/04/11 | 803 | 847 | 800 | 845 | 848,000 |
| 2006/04/10 | 800 | 807 | 795 | 800 | 233,000 |
| 2006/04/07 | 814 | 815 | 802 | 809 | 143,000 |
| 2006/04/06 | 808 | 815 | 793 | 814 | 221,000 |
| 2006/04/05 | 817 | 826 | 795 | 796 | 299,000 |
| 2006/04/04 | 828 | 837 | 810 | 810 | 280,000 |
| 2006/04/03 | 826 | 850 | 814 | 828 | 228,000 |
| 2006/03/31 | 840 | 850 | 828 | 830 | 302,000 |
| 2006/03/30 | 820 | 865 | 809 | 850 | 977,000 |
| 2006/03/29 | 783 | 803 | 783 | 799 | 286,000 |
| 2006/03/28 | 773 | 794 | 770 | 792 | 201,000 |
| 2006/03/27 | 780 | 788 | 755 | 773 | 411,000 |
| 2006/03/24 | 790 | 805 | 786 | 788 | 176,000 |
| 2006/03/23 | 819 | 819 | 792 | 792 | 170,000 |
| 2006/03/22 | 807 | 812 | 795 | 809 | 126,000 |
| 2006/03/20 | 819 | 821 | 813 | 821 | 98,000 |
| 2006/03/17 | 820 | 822 | 813 | 815 | 116,000 |
| 2006/03/16 | 829 | 830 | 814 | 817 | 197,000 |
| 2006/03/15 | 792 | 830 | 792 | 830 | 498,000 |
| 2006/03/14 | 803 | 807 | 778 | 786 | 368,000 |
| 2006/03/13 | 810 | 813 | 793 | 804 | 143,000 |
| 2006/03/10 | 812 | 828 | 786 | 790 | 458,000 |
| 2006/03/09 | 795 | 815 | 786 | 802 | 435,000 |
| 2006/03/08 | 840 | 840 | 785 | 795 | 289,000 |
| 2006/03/07 | 830 | 854 | 815 | 837 | 322,000 |
| 2006/03/06 | 802 | 828 | 770 | 828 | 157,000 |
| 2006/03/03 | 803 | 819 | 790 | 798 | 236,000 |
| 2006/03/02 | 843 | 859 | 801 | 808 | 328,000 |
| 2006/03/01 | 832 | 869 | 820 | 830 | 341,000 |
| 2006/02/28 | 894 | 894 | 865 | 872 | 255,000 |
| 2006/02/27 | 901 | 903 | 872 | 872 | 321,000 |
| 2006/02/24 | 850 | 910 | 848 | 905 | 657,000 |
| 2006/02/23 | 844 | 865 | 840 | 848 | 427,000 |
| 2006/02/22 | 800 | 848 | 785 | 835 | 598,000 |
| 2006/02/21 | 690 | 800 | 690 | 781 | 1,249,000 |
| 2006/02/20 | 751 | 770 | 700 | 700 | 1,093,000 |
| 2006/02/17 | 820 | 850 | 790 | 798 | 647,000 |
| 2006/02/16 | 845 | 854 | 799 | 820 | 736,000 |
| 2006/02/15 | 906 | 919 | 831 | 865 | 564,000 |
| 2006/02/14 | 840 | 904 | 770 | 896 | 2,129,000 |
| 2006/02/13 | 951 | 960 | 870 | 870 | 1,318,000 |
| 2006/02/10 | 900 | 974 | 893 | 970 | 2,580,000 |
| 2006/02/09 | 923 | 940 | 869 | 899 | 1,794,000 |
| 2006/02/08 | 870 | 957 | 870 | 933 | 3,600,000 |
| 2006/02/07 | 811 | 885 | 799 | 860 | 3,062,000 |
| 2006/02/06 | 793 | 810 | 786 | 807 | 707,000 |
| 2006/02/03 | 798 | 800 | 781 | 787 | 1,200,000 |
| 2006/02/02 | 791 | 805 | 787 | 805 | 1,141,000 |
| 2006/02/01 | 784 | 805 | 766 | 783 | 1,246,000 |
| 2006/01/31 | 768 | 778 | 753 | 765 | 545,000 |
| 2006/01/30 | 775 | 783 | 765 | 771 | 473,000 |
| 2006/01/27 | 770 | 784 | 758 | 777 | 701,000 |
| 2006/01/26 | 785 | 797 | 766 | 778 | 1,016,000 |
| 2006/01/25 | 785 | 792 | 765 | 776 | 1,463,000 |
| 2006/01/24 | 734 | 776 | 721 | 760 | 1,203,000 |
| 2006/01/23 | 695 | 742 | 685 | 735 | 1,132,000 |
| 2006/01/20 | 710 | 720 | 702 | 715 | 759,000 |
| 2006/01/19 | 665 | 710 | 661 | 697 | 1,020,000 |
| 2006/01/18 | 704 | 713 | 621 | 675 | 1,258,000 |
| 2006/01/17 | 737 | 757 | 710 | 721 | 706,000 |
| 2006/01/16 | 718 | 745 | 708 | 745 | 755,000 |
| 2006/01/13 | 694 | 729 | 694 | 723 | 770,000 |
| 2006/01/12 | 694 | 700 | 687 | 694 | 241,000 |
| 2006/01/11 | 705 | 708 | 686 | 687 | 337,000 |
| 2006/01/10 | 710 | 712 | 691 | 703 | 325,000 |
| 2006/01/06 | 702 | 718 | 696 | 700 | 791,000 |
| 2006/01/05 | 718 | 730 | 707 | 724 | 744,000 |
| 2006/01/04 | 710 | 730 | 651 | 715 | 675,000 |